Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: CCIF )

8.650 +0.250 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 8.440 8.650 8.400 8.650 255,048 +0.25(+2.98%)
Aug 29, 2024 8.310 8.420 8.310 8.400 85,229 +0.11(+1.33%)
Aug 28, 2024 8.400 8.450 8.280 8.290 104,433 -0.04(-0.48%)
Aug 27, 2024 8.650 8.650 8.210 8.330 246,383 -0.36(-4.14%)
Aug 26, 2024 8.750 8.790 8.670 8.690 79,152 -0.06(-0.69%)
Aug 23, 2024 8.570 8.800 8.550 8.750 69,807 +0.16(+1.86%)
Aug 22, 2024 8.570 8.630 8.500 8.590 45,903 +0.04(+0.47%)
Aug 21, 2024 8.430 8.640 8.400 8.550 87,908 +0.04(+0.47%)
Aug 20, 2024 8.570 8.570 8.420 8.510 84,016 +0.00(+0.06%)
Aug 19, 2024 8.495 8.623 8.436 8.505 131,346 -0.01(-0.12%)
Aug 16, 2024 8.446 8.535 8.396 8.515 147,157 +0.09(+1.06%)
Aug 15, 2024 8.347 8.426 8.298 8.426 82,456 +0.08(+0.95%)
Aug 14, 2024 8.179 8.396 8.140 8.347 286,675 +0.28(+3.43%)
Aug 13, 2024 8.120 8.171 7.952 8.070 120,774 -0.02(-0.24%)
Aug 12, 2024 8.070 8.179 8.011 8.090 85,926 +0.02(+0.24%)
Aug 09, 2024 8.051 8.090 7.967 8.070 50,401 +0.09(+1.11%)
Aug 08, 2024 7.972 8.001 7.952 7.981 97,707 +0.10(+1.25%)
Aug 07, 2024 7.893 7.940 7.853 7.883 52,209 +0.04(+0.50%)
Aug 06, 2024 7.774 7.873 7.735 7.843 192,074 +0.19(+2.45%)
Aug 05, 2024 7.804 7.804 7.478 7.655 286,206 -0.29(-3.61%)
Aug 02, 2024 7.942 8.159 7.823 7.942 181,076 -0.22(-2.72%)
Aug 01, 2024 8.307 8.310 8.153 8.164 71,923 -0.11(-1.37%)
Jul 31, 2024 8.268 8.377 8.219 8.278 127,862 -0.00(-0.06%)
Jul 30, 2024 8.130 8.298 8.110 8.283 226,524 +0.17(+2.13%)
Jul 29, 2024 8.031 8.140 8.023 8.110 61,627 +0.05(+0.67%)
Jul 26, 2024 8.011 8.070 7.991 8.056 148,377 +0.04(+0.55%)
Jul 25, 2024 8.060 8.080 7.972 8.011 44,943 +0.00(+0.00%)
Jul 24, 2024 8.021 8.120 8.011 8.011 44,211 -0.09(-1.10%)
Jul 23, 2024 8.060 8.130 8.060 8.100 26,560 -0.00(-0.06%)
Jul 22, 2024 8.080 8.140 8.051 8.105 79,905 +0.03(+0.40%)
Jul 19, 2024 8.001 8.100 8.001 8.073 39,389 +0.05(+0.65%)
Jul 18, 2024 7.958 8.036 7.958 8.021 44,248 +0.02(+0.30%)
Jul 17, 2024 7.938 8.006 7.777 7.997 192,645 +0.05(+0.61%)
Jul 16, 2024 8.153 8.201 7.928 7.948 218,038 -0.15(-1.81%)
Jul 15, 2024 8.143 8.172 8.045 8.094 77,083 -0.01(-0.12%)
Jul 12, 2024 8.250 8.289 8.094 8.104 48,521 +0.01(+0.12%)
Jul 11, 2024 8.026 8.289 8.016 8.094 98,512 -0.08(-0.95%)
Jul 10, 2024 8.172 8.240 8.094 8.172 43,437 +0.03(+0.36%)
Jul 09, 2024 8.240 8.279 8.143 8.143 60,645 -0.06(-0.77%)
Jul 08, 2024 8.192 8.240 8.153 8.206 115,608 +0.06(+0.78%)
Jul 05, 2024 8.299 8.299 8.143 8.143 40,835 +0.05(+0.60%)
Jul 03, 2024 8.260 8.309 8.094 8.094 34,706 -0.08(-0.95%)
Jul 02, 2024 8.075 8.279 7.802 8.172 339,941 +0.13(+1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.